시가총액 $2.57T
-0.09%
볼륨 24시간 $60.12B
-29.77%
BTC % 60.0984%
0.35%
ETH % 9.86488%
-0.93%
코인
34.665
거래소
875
실시간
OpenLeverage (OLE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
OpenLeverage (OLE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,416 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00119583 | $0.00119453 | $0.00123478 | $0.00121029 | $780 | $225,570 |
| May-22 2026 | $0.00121702 | $0.00117098 | $0.00121702 | $0.00117098 | $993 | $229,568 |
| May-21 2026 | $0.00121992 | $0.0011831 | $0.0012237 | $0.0011831 | $605 | $230,116 |
| May-20 2026 | $0.00122274 | $0.0011689 | $0.00122676 | $0.0011689 | $837 | $230,647 |
| May-19 2026 | $0.00120452 | $0.00117091 | $0.0012159 | $0.00117091 | $981 | $227,211 |
| May-18 2026 | $0.0012292 | $0.00114157 | $0.00127027 | $0.00114157 | $1,439 | $231,866 |
| May-17 2026 | $0.00114161 | $0.00114161 | $0.00125424 | $0.00125404 | $1,031 | $215,344 |
| May-16 2026 | $0.00125209 | $0.00113713 | $0.00125771 | $0.00116344 | $1,475 | $236,184 |
| May-15 2026 | $0.00117025 | $0.00116735 | $0.00125916 | $0.0011947 | $1,216 | $220,746 |
| May-14 2026 | $0.00119175 | $0.00118258 | $0.00123959 | $0.00120147 | $868 | $224,800 |
| May-13 2026 | $0.00124632 | $0.00115262 | $0.00124632 | $0.00117375 | $1,350 | $235,096 |
| May-12 2026 | $0.00121657 | $0.00112412 | $0.00121969 | $0.00116654 | $825 | $229,483 |
| May-11 2026 | $0.00116662 | $0.00116262 | $0.00124984 | $0.00123315 | $680 | $220,061 |
| May-10 2026 | $0.00118859 | $0.00118859 | $0.00121622 | $0.00121622 | $373 | $224,205 |
| May-09 2026 | $0.00121601 | $0.00117837 | $0.00124791 | $0.00119084 | $773 | $229,378 |